First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
56.25
-0.82 (-1.44%)
Mar 3, 2025, 4:00 PM EST - Market closed
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 55.87 | 56.25 | 55.87 | 56.25 | 56.25 | -1.44% | 180 |
| Feb 28, 2025 | 56.49 | 57.24 | 56.09 | 57.07 | 57.07 | -0.38% | 6,274 |
| Feb 27, 2025 | 59.17 | 59.17 | 57.29 | 57.29 | 57.29 | -2.91% | 1,402 |
| Feb 26, 2025 | 59.12 | 59.46 | 59.01 | 59.01 | 59.01 | 0.53% | 645 |
| Feb 25, 2025 | 59.17 | 59.17 | 58.70 | 58.70 | 58.70 | -1.94% | 206 |
| Feb 24, 2025 | 60.02 | 60.02 | 59.26 | 59.86 | 59.86 | -0.40% | 766 |
| Feb 21, 2025 | 61.71 | 61.71 | 60.08 | 60.10 | 60.10 | -1.97% | 1,573 |
| Feb 20, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | -0.74% | 510 |
| Feb 19, 2025 | 61.24 | 61.77 | 61.24 | 61.77 | 61.77 | 1.80% | 1,198 |
| Feb 18, 2025 | 60.41 | 60.74 | 60.41 | 60.68 | 60.68 | 0.21% | 1,378 |
| Feb 14, 2025 | 59.89 | 60.55 | 59.83 | 60.55 | 60.55 | 1.60% | 1,850 |
| Feb 13, 2025 | 58.79 | 59.68 | 58.79 | 59.60 | 59.60 | 1.75% | 1,210 |
| Feb 12, 2025 | 58.20 | 58.58 | 58.20 | 58.58 | 58.58 | 1.04% | 322 |
| Feb 11, 2025 | 58.18 | 58.30 | 57.96 | 57.97 | 57.97 | -1.34% | 1,409 |
| Feb 10, 2025 | 58.49 | 58.76 | 58.49 | 58.76 | 58.76 | 1.38% | 429 |
| Feb 7, 2025 | 57.94 | 58.43 | 57.72 | 57.96 | 57.96 | -1.80% | 4,571 |
| Feb 6, 2025 | 58.71 | 59.02 | 58.36 | 59.02 | 59.02 | 1.17% | 1,502 |
| Feb 5, 2025 | 58.00 | 58.62 | 58.00 | 58.34 | 58.34 | -0.38% | 2,094 |
| Feb 4, 2025 | 57.77 | 58.56 | 57.77 | 58.56 | 58.56 | 2.09% | 1,158 |
| Feb 3, 2025 | 56.80 | 57.61 | 54.13 | 57.36 | 57.36 | -1.80% | 4,264 |
| Jan 31, 2025 | 59.55 | 59.68 | 58.41 | 58.41 | 58.41 | -1.95% | 1,628 |
| Jan 30, 2025 | 59.02 | 59.57 | 59.00 | 59.57 | 59.57 | 2.00% | 933 |
| Jan 29, 2025 | 58.49 | 58.74 | 57.93 | 58.40 | 58.40 | -0.38% | 1,088 |
| Jan 28, 2025 | 57.70 | 58.62 | 57.70 | 58.62 | 58.62 | 0.67% | 1,187 |
| Jan 27, 2025 | 58.26 | 58.89 | 58.20 | 58.23 | 58.23 | -3.99% | 850 |
| Jan 24, 2025 | 61.31 | 61.31 | 60.58 | 60.65 | 60.65 | -0.27% | 1,913 |
| Jan 23, 2025 | 60.98 | 60.98 | 60.81 | 60.81 | 60.81 | -0.21% | 228 |
| Jan 22, 2025 | 61.17 | 61.17 | 60.94 | 60.94 | 60.94 | - | 1,363 |
| Jan 21, 2025 | 60.69 | 60.94 | 60.69 | 60.94 | 60.94 | 0.83% | 834 |
| Jan 17, 2025 | 59.59 | 60.44 | 59.59 | 60.44 | 60.44 | 1.92% | 2,081 |
| Jan 16, 2025 | 59.71 | 59.71 | 59.21 | 59.30 | 59.30 | -0.05% | 745 |
| Jan 15, 2025 | 59.18 | 59.90 | 59.18 | 59.33 | 59.33 | 1.31% | 1,480 |
| Jan 14, 2025 | 58.07 | 58.56 | 57.80 | 58.56 | 58.56 | 1.54% | 4,352 |
| Jan 13, 2025 | 57.04 | 57.67 | 57.04 | 57.67 | 57.67 | -1.30% | 385 |
| Jan 10, 2025 | 62.00 | 62.02 | 57.91 | 58.43 | 58.43 | -0.97% | 13,437 |
| Jan 8, 2025 | 59.37 | 59.37 | 58.70 | 59.00 | 59.00 | -1.67% | 1,213 |
| Jan 7, 2025 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -0.86% | 2,360 |
| Jan 6, 2025 | 60.39 | 60.89 | 60.39 | 60.52 | 60.52 | 1.89% | 1,051 |
| Jan 3, 2025 | 58.96 | 59.69 | 58.89 | 59.40 | 59.40 | 3.14% | 1,639 |
| Jan 2, 2025 | 58.43 | 58.52 | 57.59 | 57.59 | 57.59 | -0.85% | 4,724 |
| Dec 31, 2024 | 58.53 | 59.09 | 58.09 | 58.09 | 58.09 | -0.90% | 632 |
| Dec 30, 2024 | 58.45 | 58.61 | 58.35 | 58.61 | 58.61 | -0.93% | 840 |
| Dec 27, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | -1.85% | 606 |
| Dec 26, 2024 | 60.00 | 60.28 | 60.00 | 60.28 | 60.28 | 0.38% | 1,570 |
| Dec 24, 2024 | 59.45 | 60.05 | 59.45 | 60.05 | 60.05 | 2.05% | 24,539 |
| Dec 23, 2024 | 58.32 | 59.03 | 58.11 | 58.84 | 58.84 | 1.41% | 1,883 |
| Dec 20, 2024 | 57.44 | 59.10 | 57.44 | 58.02 | 58.02 | 1.06% | 1,908 |
| Dec 19, 2024 | 58.08 | 58.08 | 57.41 | 57.41 | 57.41 | -0.38% | 685 |
| Dec 18, 2024 | 59.95 | 60.60 | 57.63 | 57.63 | 57.63 | -4.43% | 1,214 |
| Dec 17, 2024 | 60.29 | 60.30 | 59.99 | 60.30 | 60.30 | 0.33% | 470 |
| Dec 16, 2024 | 59.46 | 60.44 | 59.46 | 60.10 | 60.10 | 0.96% | 4,288 |
| Dec 13, 2024 | 59.86 | 59.86 | 59.53 | 59.53 | 59.53 | -1.34% | 418 |
| Dec 12, 2024 | 60.02 | 60.34 | 59.91 | 60.34 | 60.05 | 0.27% | 2,895 |
| Dec 11, 2024 | 59.85 | 60.35 | 59.49 | 60.18 | 59.88 | 1.99% | 19,802 |
| Dec 10, 2024 | 59.54 | 59.54 | 59.00 | 59.00 | 58.72 | -1.40% | 2,534 |
| Dec 9, 2024 | 59.30 | 60.19 | 59.30 | 59.84 | 59.55 | 1.34% | 14,013 |
| Dec 6, 2024 | 59.54 | 59.54 | 58.83 | 59.05 | 58.77 | 0.66% | 1,213 |
| Dec 5, 2024 | 58.83 | 59.40 | 58.60 | 58.66 | 58.38 | 0.09% | 8,797 |
| Dec 4, 2024 | 58.43 | 58.67 | 58.43 | 58.61 | 58.33 | 0.98% | 1,330 |
| Dec 3, 2024 | 57.85 | 58.42 | 57.85 | 58.04 | 57.76 | -1.19% | 1,357 |
| Dec 2, 2024 | 58.03 | 58.75 | 57.41 | 58.74 | 58.46 | 1.89% | 2,797 |
| Nov 29, 2024 | 57.10 | 58.00 | 57.10 | 57.65 | 57.37 | 0.65% | 3,412 |
| Nov 27, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.00 | -1.24% | 106 |
| Nov 26, 2024 | 58.02 | 58.02 | 57.99 | 58.00 | 57.72 | -0.15% | 1,643 |
| Nov 25, 2024 | 58.20 | 58.60 | 58.09 | 58.09 | 57.81 | 0.24% | 793 |
| Nov 22, 2024 | 57.45 | 57.95 | 57.45 | 57.95 | 57.67 | 1.44% | 940 |
| Nov 21, 2024 | 57.27 | 57.29 | 56.84 | 57.13 | 56.85 | 0.28% | 4,356 |
| Nov 20, 2024 | 57.29 | 57.29 | 56.91 | 56.97 | 56.70 | -1.27% | 29,902 |
| Nov 19, 2024 | 57.66 | 57.70 | 57.51 | 57.70 | 57.42 | 0.89% | 837 |
| Nov 18, 2024 | 56.68 | 57.30 | 56.68 | 57.19 | 56.91 | 0.95% | 4,013 |
| Nov 15, 2024 | 56.95 | 56.95 | 56.63 | 56.65 | 56.38 | -1.57% | 763 |
| Nov 14, 2024 | 58.04 | 58.04 | 57.01 | 57.56 | 57.28 | -0.52% | 737 |
| Nov 13, 2024 | 58.19 | 58.50 | 57.86 | 57.86 | 57.58 | -0.26% | 1,024 |
| Nov 12, 2024 | 58.56 | 58.56 | 58.01 | 58.01 | 57.73 | -1.76% | 538 |
| Nov 11, 2024 | 59.17 | 59.56 | 58.55 | 59.05 | 58.77 | 0.43% | 1,011 |
| Nov 8, 2024 | 58.90 | 59.12 | 58.68 | 58.80 | 58.52 | -0.39% | 1,978 |
| Nov 7, 2024 | 58.62 | 59.55 | 58.62 | 59.03 | 58.75 | 1.78% | 4,981 |
| Nov 6, 2024 | 57.79 | 58.00 | 57.79 | 58.00 | 57.72 | 1.35% | 1,326 |
| Nov 5, 2024 | 57.16 | 57.23 | 57.16 | 57.23 | 56.95 | 0.12% | 807 |
| Nov 4, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.88 | 0.86% | 329 |
| Nov 1, 2024 | 57.36 | 57.36 | 56.67 | 56.67 | 56.40 | -0.16% | 391 |
| Oct 31, 2024 | 56.72 | 56.76 | 56.72 | 56.76 | 56.49 | -1.85% | 321 |
| Oct 30, 2024 | 58.34 | 58.34 | 57.83 | 57.83 | 57.55 | -1.90% | 411 |
| Oct 29, 2024 | 58.77 | 59.00 | 58.68 | 58.95 | 58.67 | -0.07% | 2,549 |
| Oct 28, 2024 | 58.62 | 58.99 | 58.62 | 58.99 | 58.71 | 1.03% | 1,432 |
| Oct 25, 2024 | 58.16 | 58.61 | 58.08 | 58.39 | 58.11 | 1.44% | 1,714 |
| Oct 24, 2024 | 57.46 | 57.56 | 57.36 | 57.56 | 57.28 | 0.24% | 1,106 |
| Oct 23, 2024 | 56.84 | 57.47 | 56.84 | 57.42 | 57.14 | 0.19% | 3,612 |
| Oct 22, 2024 | 57.15 | 57.49 | 57.15 | 57.31 | 57.03 | -0.05% | 1,085 |
| Oct 21, 2024 | 57.02 | 57.34 | 56.82 | 57.34 | 57.06 | 0.09% | 585 |
| Oct 18, 2024 | 57.54 | 57.72 | 56.19 | 57.29 | 57.01 | 0.53% | 3,618 |
| Oct 17, 2024 | 57.65 | 57.65 | 56.99 | 56.99 | 56.72 | -0.97% | 8,154 |
| Oct 16, 2024 | 57.10 | 57.55 | 57.04 | 57.55 | 57.27 | 0.96% | 2,304 |
| Oct 15, 2024 | 56.90 | 57.09 | 56.86 | 57.00 | 56.73 | -1.96% | 1,289 |
| Oct 14, 2024 | 58.18 | 58.38 | 58.14 | 58.14 | 57.86 | 0.45% | 3,845 |
| Oct 11, 2024 | 57.87 | 57.94 | 57.81 | 57.88 | 57.60 | - | 1,121 |
| Oct 10, 2024 | 57.84 | 57.88 | 57.52 | 57.88 | 57.60 | -0.07% | 1,462 |
| Oct 9, 2024 | 57.62 | 58.28 | 57.62 | 57.92 | 57.64 | 0.26% | 1,902 |
| Oct 8, 2024 | 57.70 | 57.77 | 57.69 | 57.77 | 57.49 | -1.45% | 887 |
| Oct 7, 2024 | 58.10 | 58.62 | 57.91 | 58.62 | 58.34 | 0.90% | 2,455 |